Between Wed, Jan 23rd 2019 - Thu, Feb 21st 2019, the price of IoT Chain ranged between $0.1079 and $0.1034, with a min/max of $0.0937 and $0.1123.
Its market cap ranged between $ 7.63 MM and $ 7.32 MM, with a min/max of $ 6.63 MM and $ 7.94 MM, a median of $ 7.16 MM and a 7 day moving average of $ 7.45 MM.
The trading volume ranged between $ 119.31 K and $ 981.18 K, with a median of $ 560.90 K and a 7 day moving average of $ 747.61 K.

IoT Chain price historical Open - High - Low - Close - Volume data

Date range:

Loading data

Date

Open

High

Low

Close

Volume

Thu, February 21st 2019

$0.1072

$0.1072

$0.1027

$0.1031

$143,984

Wed, February 20th 2019

$0.1105

$0.1109

$0.1072

$0.1085

$299,733

Tue, February 19th 2019

$0.1106

$0.1126

$0.1076

$0.1091

$318,744

Mon, February 18th 2019

$0.1121

$0.1139

$0.1089

$0.1103

$323,760

Sun, February 17th 2019

$0.1073

$0.1088

$0.1048

$0.1051

$257,789

Sat, February 16th 2019

$0.1042

$0.1084

$0.1040

$0.1057

$273,514

Fri, February 15th 2019

$0.1054

$0.1090

$0.1032

$0.1035

$290,238

Thu, February 14th 2019

$0.1020

$0.1085

$0.1020

$0.1052

$313,216

Wed, February 13th 2019

$0.1005

$0.1035

$0.1001

$0.1025

$286,437

Tue, February 12th 2019

$0.1019

$0.1036

$0.0998

$0.1008

$127,695

Mon, February 11th 2019

$0.0986

$0.1049

$0.0975

$0.1018

$283,154

Sun, February 10th 2019

$0.1010

$0.1017

$0.0994

$0.1006

$267,958

Sat, February 9th 2019

$0.1009

$0.1021

$0.0991

$0.1001

$253,353

Fri, February 8th 2019

$0.1028

$0.1035

$0.0989

$0.1011

$244,555

Thu, February 7th 2019

$0.0936

$0.0950

$0.0936

$0.0948

$112,860

Wed, February 6th 2019

$0.0942

$0.0953

$0.0929

$0.0942

$94,011

Tue, February 5th 2019

$0.0970

$0.0975

$0.0953

$0.0957

$93,974

Mon, February 4th 2019

$0.0955

$0.0983

$0.0951

$0.0965

$109,345

Sun, February 3rd 2019

$0.0968

$0.0981

$0.0956

$0.0960

$203,911

Sat, February 2nd 2019

$0.0985

$0.1003

$0.0983

$0.0985

$219,762

Fri, February 1st 2019

$0.0989

$0.0989

$0.0968

$0.0971

$231,677

Thu, January 31st 2019

$0.0984

$0.0991

$0.0963

$0.0981

$251,974

Wed, January 30th 2019

$0.0998

$0.1009

$0.0983

$0.0993

$238,483

Tue, January 29th 2019

$0.0984

$0.0993

$0.0975

$0.0983

$238,853

Mon, January 28th 2019

$0.1008

$0.1015

$0.0982

$0.0994

$265,207

Sun, January 27th 2019

$0.1052

$0.1066

$0.1040

$0.1041

$256,709

Sat, January 26th 2019

$0.1065

$0.1071

$0.1044

$0.1061

$256,470

Fri, January 25th 2019

$0.1077

$0.1084

$0.1058

$0.1061

$252,932

Thu, January 24th 2019

$0.1067

$0.1084

$0.1058

$0.1081

$265,964

Wed, January 23rd 2019

$0.1068

$0.1073

$0.1051

$0.1059

$277,056

IoT Chain TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...

Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).

Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!

Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.